Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 85.27 85.88 84.75 85.81 2,947,900 +0.23(+0.27%)
Nov 29, 2018 86.00 86.35 85.05 85.58 2,021,031 -0.83(-0.96%)
Nov 28, 2018 82.83 86.53 82.73 86.41 3,417,342 +3.97(+4.82%)
Nov 27, 2018 81.91 82.75 81.24 82.44 2,464,851 -0.60(-0.72%)
Nov 26, 2018 80.63 83.10 80.63 83.04 3,739,893 +3.55(+4.47%)
Nov 23, 2018 81.00 81.84 79.31 79.49 1,301,200 -2.15(-2.63%)
Nov 21, 2018 81.64 81.64 81.64 0 +2.32(+2.92%)
Nov 20, 2018 75.88 81.43 75.88 79.32 5,101,079 +0.87(+1.11%)
Nov 19, 2018 81.85 82.23 78.34 78.45 3,732,606 -3.58(-4.36%)
Nov 16, 2018 82.08 82.70 81.19 82.03 3,918,500 -0.74(-0.89%)
Nov 15, 2018 81.50 83.19 81.04 82.77 6,277,187 +0.06(+0.07%)
Nov 14, 2018 85.85 86.66 82.51 82.71 5,290,576 -2.76(-3.23%)
Nov 13, 2018 87.22 87.72 84.57 85.47 5,961,004 -1.75(-2.01%)
Nov 12, 2018 89.29 89.77 86.76 87.22 5,276,781 -2.89(-3.21%)
Nov 09, 2018 90.06 90.42 88.83 90.11 4,883,600 -1.02(-1.12%)
Nov 08, 2018 91.00 91.75 89.50 91.13 4,102,060 -2.93(-3.12%)
Nov 07, 2018 93.21 95.12 93.18 94.06 3,026,389 +1.65(+1.79%)
Nov 06, 2018 91.71 93.39 91.45 92.41 1,829,091 +0.44(+0.48%)
Nov 05, 2018 92.52 93.00 90.68 91.97 1,713,005 -0.66(-0.71%)
Nov 02, 2018 94.16 94.89 91.95 92.63 1,850,500 -0.74(-0.79%)
Nov 01, 2018 92.22 93.67 91.62 93.37 2,145,066 +1.53(+1.67%)
Oct 31, 2018 88.47 92.20 88.33 91.84 3,337,494 +4.71(+5.41%)
Oct 30, 2018 86.25 87.80 85.56 87.13 2,464,881 +0.61(+0.71%)
Oct 29, 2018 91.08 92.15 85.12 86.52 3,947,179 -3.89(-4.30%)
Oct 26, 2018 91.08 92.27 89.05 90.41 2,178,000 -2.49(-2.68%)
Oct 25, 2018 92.20 93.11 90.23 92.90 2,072,420 +2.04(+2.25%)
Oct 24, 2018 94.01 94.64 90.76 90.86 1,715,966 -3.47(-3.68%)
Oct 23, 2018 93.32 94.49 91.49 94.33 1,673,220 -0.69(-0.73%)
Oct 22, 2018 95.21 95.55 93.85 95.02 1,408,732 -0.14(-0.15%)
Oct 19, 2018 95.54 96.49 94.62 95.16 1,384,600 +0.08(+0.08%)
Oct 18, 2018 96.20 96.71 94.15 95.08 1,546,365 -1.58(-1.63%)
Oct 17, 2018 96.65 97.89 95.87 96.66 1,888,984 +0.14(+0.15%)
Oct 16, 2018 94.47 96.79 94.00 96.52 1,884,841 +3.23(+3.46%)
Oct 15, 2018 94.57 94.64 93.00 93.29 1,896,242 -1.57(-1.66%)
Oct 12, 2018 95.10 96.54 93.23 94.86 2,901,300 +2.77(+3.01%)
Oct 11, 2018 92.00 93.92 91.34 92.09 4,244,703 +0.35(+0.38%)
Oct 10, 2018 97.73 98.08 91.56 91.74 3,997,211 -6.57(-6.68%)
Oct 09, 2018 97.42 98.53 96.53 98.31 3,400,977 +0.81(+0.83%)
Oct 08, 2018 99.10 99.59 95.92 97.50 3,803,264 -2.03(-2.04%)
Oct 05, 2018 99.96 100.36 98.38 99.53 2,697,500 +0.13(+0.13%)
Oct 04, 2018 101.20 101.20 98.56 99.40 2,352,734 -2.42(-2.38%)
Oct 03, 2018 103.00 103.50 101.61 101.82 2,927,358 +1.71(+1.71%)
Oct 02, 2018 100.06 101.29 99.85 100.11 1,835,297 -0.27(-0.27%)
Oct 01, 2018 101.99 101.99 100.02 100.38 1,480,535 -0.89(-0.88%)
Sep 28, 2018 100.12 101.92 100.06 101.27 2,185,800 +0.76(+0.76%)
Sep 27, 2018 99.77 100.97 99.77 100.51 1,750,293 +1.08(+1.09%)
Sep 26, 2018 99.96 100.53 99.23 99.43 1,037,059 -0.28(-0.28%)
Sep 25, 2018 98.93 99.94 98.67 99.71 1,634,229 +1.21(+1.23%)
Sep 24, 2018 98.15 98.74 97.11 98.50 1,439,132 +0.10(+0.10%)
Sep 21, 2018 98.60 99.04 98.04 98.40 2,336,300 +0.37(+0.38%)
Sep 20, 2018 97.75 98.18 97.07 98.03 1,546,992 +0.72(+0.74%)
Sep 19, 2018 98.67 98.95 96.85 97.31 1,330,337 -1.18(-1.20%)
Sep 18, 2018 97.97 98.73 97.65 98.49 1,162,030 +0.66(+0.67%)
Sep 17, 2018 99.06 99.11 97.66 97.83 1,030,290 -1.13(-1.14%)
Sep 14, 2018 99.15 99.41 98.45 98.96 1,529,400 -0.53(-0.53%)
Sep 13, 2018 100.09 101.39 99.33 99.49 3,054,562 -0.22(-0.22%)
Sep 12, 2018 99.87 99.95 98.40 99.71 2,213,404 +1.73(+1.77%)
Sep 11, 2018 96.68 98.14 96.14 97.98 1,870,527 +0.78(+0.80%)
Sep 10, 2018 96.54 97.31 95.78 97.20 1,492,652 +1.37(+1.43%)
Sep 07, 2018 96.39 96.77 95.28 95.83 1,804,200 -0.91(-0.94%)
Sep 06, 2018 96.55 96.87 95.23 96.74 1,305,234 +0.43(+0.45%)
Sep 05, 2018 98.75 98.86 96.13 96.31 2,295,709 -2.27(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.